STRW | STWBRY FLDS REIT | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

STWBRY FLDS REIT (STRW)

NYSE

$13.52+$0.02 (+0.11%)

Price as of Oct 02, 2026 6:53 PM EDT

$191.1M
Market Cap
19.37%
1-Year Change
REIT - Healthcare Facilities
Industry

1 Month
+0.49%

Low Price$12.87

High Price$13.78
3 Months
-0.75%

Low Price$12.87

High Price$14.44
1 Year
+19.37%

Low Price$10.74

High Price$14.44

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	13.04	13.57	13.01	13.50	+4.90%	103,526
10/01/2026	13.05	13.15	12.77	12.87	-0.23%	39,299
09/30/2026	13.18	13.20	12.90	12.90	-1.53%	28,452
09/29/2026	13.31	13.31	12.72	13.10	0.00%	96,367
09/28/2026	13.36	13.46	13.01	13.10	-2.24%	29,049
09/25/2026	13.29	13.55	13.29	13.40	+0.98%	49,189
09/24/2026	13.48	13.85	13.21	13.27	-2.43%	45,511
09/23/2026	13.62	13.99	13.51	13.60	-0.15%	64,005
09/22/2026	13.92	14.00	13.62	13.62	-0.95%	25,661
09/21/2026	13.91	13.97	13.67	13.75	+0.15%	46,507
09/18/2026	13.81	13.96	13.64	13.73	-0.58%	100,500
09/17/2026	13.70	13.96	13.60	13.81	+1.02%	72,888
09/16/2026	13.83	14.05	13.65	13.67	-0.65%	36,928
09/16/2026	$0.17 Dividend
09/15/2026	13.78	13.95	13.71	13.76	-0.14%	28,689
09/14/2026	13.57	14.03	13.55	13.78	+0.94%	25,326
09/11/2026	13.87	14.07	13.65	13.65	-0.72%	23,865
09/10/2026	13.88	14.03	13.68	13.75	+0.07%	36,255
09/09/2026	13.56	13.86	13.56	13.74	+1.46%	35,158
09/08/2026	13.63	13.69	13.48	13.54	+0.66%	26,108
09/04/2026	13.50	13.63	13.44	13.45	-0.58%	24,093
09/03/2026	13.48	13.66	13.27	13.53	+0.74%	43,639
09/02/2026	13.43	13.53	13.19	13.43	0.00%	38,649
09/01/2026	13.43	13.56	13.03	13.43	+0.82%	63,544
08/31/2026	13.16	13.44	12.91	13.33	-0.95%	59,461
08/28/2026	13.75	13.81	13.25	13.45	-2.01%	40,973
08/27/2026	13.63	13.79	13.48	13.73	+1.16%	30,063
08/26/2026	13.88	13.88	13.49	13.57	-1.51%	24,781
08/25/2026	13.83	13.83	13.73	13.78	+0.29%	26,120
08/24/2026	13.66	13.81	13.66	13.74	+0.80%	29,339
08/21/2026	13.53	13.77	13.44	13.63	+1.17%	60,535
08/20/2026	13.44	13.57	13.43	13.47	+0.22%	16,624
08/19/2026	13.80	13.89	13.21	13.44	-1.80%	55,747
08/18/2026	13.60	13.80	13.60	13.69	+1.91%	42,729
08/17/2026	13.61	13.61	13.35	13.43	-1.02%	33,839
08/14/2026	13.46	13.65	13.45	13.57	+0.29%	23,022
08/13/2026	13.63	13.68	13.42	13.53	-0.87%	30,129
08/12/2026	13.59	13.77	13.43	13.65	+1.62%	36,951
08/11/2026	13.59	13.93	13.36	13.43	-0.44%	30,354
08/10/2026	13.78	13.88	13.05	13.49	-3.60%	62,468
08/07/2026	13.99	14.08	13.83	14.00	-1.87%	24,752
08/06/2026	14.19	14.32	13.83	14.26	+1.33%	34,485
08/06/2026	$0.32 Earnings
08/05/2026	14.05	14.17	13.84	14.08	+0.42%	51,148
08/04/2026	13.88	14.29	13.88	14.02	+1.36%	75,182
08/03/2026	14.03	14.43	13.60	13.83	-1.55%	72,772
07/31/2026	14.45	14.45	13.93	14.05	-2.60%	48,873
07/30/2026	14.40	14.45	14.04	14.42	+0.69%	27,277
07/29/2026	14.42	14.48	14.17	14.32	-0.68%	75,490
07/28/2026	14.47	14.57	14.24	14.42	-0.14%	141,261
07/27/2026	14.20	14.48	14.08	14.44	+2.24%	84,338
07/24/2026	13.93	14.14	13.82	14.13	+1.49%	66,853
07/23/2026	13.88	13.93	13.81	13.92	+0.28%	29,858
07/22/2026	13.93	13.93	13.75	13.88	0.00%	21,029
07/21/2026	13.82	13.94	13.72	13.88	+1.44%	18,326
07/20/2026	13.73	13.78	13.63	13.68	-2.12%	24,148
07/17/2026	13.51	14.10	13.51	13.98	+2.76%	76,018
07/16/2026	13.43	13.60	13.43	13.60	+0.81%	35,134
07/15/2026	13.54	13.57	13.43	13.49	+0.15%	15,177
07/14/2026	13.41	13.60	13.34	13.47	+1.04%	17,948
07/13/2026	13.33	13.56	13.25	13.34	-1.10%	12,678
07/10/2026	13.53	13.53	13.28	13.48	-0.36%	35,440
07/09/2026	13.07	13.58	13.07	13.53	+3.40%	18,303
07/08/2026	13.40	13.43	13.09	13.09	-2.36%	51,748
07/07/2026	13.43	13.50	13.40	13.40	-0.07%	10,731
07/06/2026	13.50	13.58	13.41	13.41	-1.38%	24,125
07/02/2026	13.59	13.74	13.57	13.60	-0.07%	22,550
07/01/2026	13.65	13.65	13.39	13.61	+0.22%	36,952
06/30/2026	13.48	13.67	13.04	13.58	+1.10%	57,688
06/29/2026	13.45	13.46	13.27	13.43	0.00%	30,959
06/26/2026	13.33	13.48	13.24	13.43	+1.80%	166,983
06/25/2026	12.99	13.42	12.99	13.20	+1.14%	46,435
06/24/2026	13.40	13.40	13.00	13.05	-2.65%	27,509
06/23/2026	13.34	13.40	13.02	13.40	+0.52%	29,423
06/22/2026	13.13	13.40	13.13	13.34	+1.20%	54,031
06/18/2026	13.14	13.24	13.04	13.18	+1.29%	40,268
06/17/2026	13.09	13.14	12.97	13.01	-0.98%	25,605
06/16/2026	13.14	13.19	12.90	13.14	+0.61%	41,589
06/16/2026	$0.17 Dividend
06/15/2026	12.92	13.06	12.84	13.06	+1.29%	39,681
06/12/2026	12.76	12.89	12.71	12.89	+0.99%	14,441
06/11/2026	12.92	12.92	12.71	12.77	-1.13%	12,440
06/10/2026	12.92	12.92	12.81	12.91	+0.30%	13,240
06/09/2026	12.78	12.87	12.68	12.87	+1.07%	15,454
06/08/2026	12.97	12.97	12.68	12.74	+0.15%	29,618
06/05/2026	12.33	12.74	12.33	12.72	+2.60%	16,851
06/04/2026	12.54	12.79	12.23	12.40	+0.32%	11,504
06/03/2026	12.65	12.69	12.34	12.36	-2.69%	26,234
06/02/2026	12.72	12.83	12.68	12.70	+0.31%	10,550
06/01/2026	12.78	12.83	12.42	12.66	-1.07%	46,485
05/29/2026	12.88	12.93	12.80	12.80	-0.98%	12,173
05/28/2026	12.95	12.95	12.81	12.92	+0.08%	11,719
05/27/2026	12.81	12.92	12.75	12.91	+1.07%	15,401
05/26/2026	12.87	12.97	12.73	12.78	-1.06%	26,848
05/22/2026	12.92	12.97	12.80	12.91	-0.23%	22,500
05/21/2026	12.84	12.94	12.70	12.94	+0.68%	30,909
05/20/2026	12.66	12.92	12.66	12.85	+2.73%	14,103
05/19/2026	12.68	12.90	12.51	12.51	-1.76%	40,207
05/18/2026	12.65	12.83	12.49	12.74	+0.23%	23,466
05/15/2026	12.68	12.84	12.68	12.71	-0.76%	10,687